Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1 | -13.33% | 6,900 | 0 | 0 |
6.40
7.50
6.50
|
2 tháng
(2024-07-22) |
-1 | -13.33% | 26,500 | 0 | 0 |
6.40
8.30
6.50
|
3 tháng
(2024-06-24) |
-4 | -38.10% | 104,100 | 0 | 0 |
6.40
11
6.50
|
6 tháng
(2024-03-25) |
0.40 | 6.56% | 474,700 | -10,400 | -0.1 |
6.10
14.10
6.50
|
12 tháng
(2023-09-26) |
-0.70 | -9.72% | 594,600 | -10,400 | -0.1 |
4.90
14.10
6.50
|
24 tháng
(2022-10-03) |
-1.20 | -15.58% | 1,129,229 | -10,820 | -0.1 |
4.40
14.10
6.50
|
36 tháng
(2021-10-06) |
-0.70 | -9.72% | 2,922,456 | -10,538 | -0.1 |
4.40
19.40
6.50
|
60 tháng
(2019-10-17) |
-2.50 | -27.78% | 3,453,962 | -3,678 | 0.1 |
3.70
19.40
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2023 |
5.50
|
400 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
14/02/2023 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
13/02/2023 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
10/02/2023 |
5.40
|
35 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
09/02/2023 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
08/02/2023 |
5.40
|
200 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 |
07/02/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
06/02/2023 |
5.30
|
300 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
03/02/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
02/02/2023 |
5.20
|
400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
01/02/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
31/01/2023 |
5.20
|
1,100 | 5 | 5.20 | 5.10 | 0 | 0 | 0 |
30/01/2023 |
5
|
300 | 5.30 | 5.60 | 5 | 0 | 0 | 0 |
27/01/2023 |
5.30
|
33 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
19/01/2023 |
5.30
|
200 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
18/01/2023 |
5.40
|
4,800 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 |
17/01/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
16/01/2023 |
5.30
|
6,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
13/01/2023 |
5.40
|
1,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
12/01/2023 |
5.40
|
1,700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
11/01/2023 |
5.40
|
701 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
10/01/2023 |
5.40
|
200 | 5.10 | 5.40 | 5.40 | 0 | 0 | 0 |
09/01/2023 |
5.10
|
300 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
06/01/2023 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
05/01/2023 |
5.40
|
2,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
04/01/2023 |
5.40
|
19,127 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
03/01/2023 |
5.40
|
2,800 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
30/12/2022 |
5.40
|
1,600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
29/12/2022 |
5.40
|
1,800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
28/12/2022 |
5.40
|
300 | 5.30 | 5.50 | 5.40 | 0 | 0 | 0 |
27/12/2022 |
5.30
|
600 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
26/12/2022 |
5.40
|
3,100 | 5 | 5.50 | 5.20 | 0 | 0 | 0 |
23/12/2022 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
22/12/2022 |
5
|
2,700 | 5 | 5 | 4.60 | 0 | 0 | 0 |
21/12/2022 |
5
|
400 | 5 | 5 | 5 | 0 | 0 | 0 |
20/12/2022 |
5
|
1,200 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
19/12/2022 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
16/12/2022 |
5.50
|
900 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
15/12/2022 |
5.70
|
100 | 5.60 | 5.70 | 5.70 | 0 | 0 | 0 |
14/12/2022 |
5.60
|
109 | 5.10 | 5.60 | 5.60 | 0 | 0 | 0 |
13/12/2022 |
5.10
|
100 | 4.90 | 5.10 | 5.10 | 0 | 0 | 0 |
12/12/2022 |
4.90
|
2,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
09/12/2022 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
08/12/2022 |
5
|
1,900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
07/12/2022 |
4.90
|
500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
06/12/2022 |
4.90
|
1,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
05/12/2022 |
5
|
100 | 4.90 | 5 | 5 | 0 | 0 | 0 |
02/12/2022 |
4.90
|
920 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
01/12/2022 |
5.20
|
3,100 | 4.80 | 5.20 | 4.90 | 0 | 0 | 0 |
30/11/2022 |
4.80
|
8,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
29/11/2022 |
4.90
|
200 | 4.80 | 4.90 | 4.90 | 0 | 0 | 0 |
28/11/2022 |
4.80
|
3,700 | 4.50 | 4.80 | 4.60 | 0 | 0 | 0 |
25/11/2022 |
4.50
|
500 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
24/11/2022 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
23/11/2022 |
4.90
|
2,200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
22/11/2022 |
4.90
|
1,600 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
21/11/2022 |
4.50
|
3,100 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
18/11/2022 |
4.60
|
147 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
17/11/2022 |
4.80
|
19,109 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
16/11/2022 |
4.40
|
5,000 | 4.50 | 4.80 | 4.20 | 0 | 0 | 0 |
15/11/2022 |
4.50
|
2,000 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
14/11/2022 |
4.80
|
18,000 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
11/11/2022 |
5.20
|
4,300 | 5.60 | 5.80 | 5.20 | 0 | 0 | 0 |
10/11/2022 |
5.60
|
300 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
09/11/2022 |
6.20
|
200 | 6.20 | 6.80 | 6.20 | 0 | 0 | 0 |
08/11/2022 |
6.20
|
200 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
07/11/2022 |
6.20
|
6,001 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
04/11/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
03/11/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
02/11/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
01/11/2022 |
6.80
|
1,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
31/10/2022 |
6.80
|
110 | 6.30 | 6.80 | 6.80 | 0 | 0 | 0 |
28/10/2022 |
6.30
|
6,700 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
27/10/2022 |
6.30
|
20 | 6.30 | 6.30 | 6.30 | 0 | 20 | -0.0 |
26/10/2022 |
6.30
|
1,406 | 6.80 | 7 | 6.20 | 0 | 0 | 0 |
25/10/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
24/10/2022 |
6.80
|
5,100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
21/10/2022 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
20/10/2022 |
6.80
|
600 | 7.30 | 7.50 | 6.80 | 0 | 0 | 0 |
19/10/2022 |
7.30
|
204 | 7 | 7.30 | 7.30 | 0 | 0 | 0 |
18/10/2022 |
7
|
2,800 | 6.50 | 7.10 | 6.60 | 0 | 0 | 0 |
17/10/2022 |
6.50
|
1,850 | 7 | 7 | 6.50 | 0 | 0 | 0 |
14/10/2022 |
7
|
600 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
13/10/2022 |
6.60
|
2,300 | 6.20 | 6.60 | 6.30 | 0 | 0 | 0 |
12/10/2022 |
6.20
|
5,900 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
11/10/2022 |
6.20
|
5,300 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
10/10/2022 |
6.70
|
2,300 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
07/10/2022 |
7.30
|
800 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
06/10/2022 |
7.90
|
5,901 | 7.40 | 7.90 | 7.30 | 0 | 0 | 0 |
05/10/2022 |
7.40
|
41 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
04/10/2022 |
7.40
|
700 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
03/10/2022 |
7.70
|
241 | 7.20 | 7.90 | 7.70 | 0 | 0 | 0 |
30/09/2022 |
7.20
|
200 | 8 | 8 | 7.20 | 0 | 0 | 0 |
29/09/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
28/09/2022 |
8
|
500 | 7.80 | 8.10 | 8 | 0 | 0 | 0 |
27/09/2022 |
7.80
|
600 | 7.80 | 8.10 | 7.10 | 0 | 0 | 0 |
26/09/2022 |
7.80
|
4,100 | 7.50 | 8 | 7.80 | 0 | 0 | 0 |
23/09/2022 |
7.50
|
1,250 | 7.50 | 7.90 | 7.10 | 0 | 0 | 0 |
22/09/2022 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
21/09/2022 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |